18,643€
-0,57%
Echtzeit-Aktienkurs PUIG BRANDS EO-,06
Bid:
Ask:
Aktienkurse zur PUIG BRANDS EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 18,76 | 18,95 | 18,50 | 18,64 | -0,61% | 396.183,00 |
| 28.01.2025 | 18,50 | 19,25 | 18,49 | 18,75 | 0,08% | 430.182,00 |
| 27.01.2025 | 18,42 | 18,79 | 18,36 | 18,74 | 0,59% | 163.969,00 |
| 24.01.2025 | 18,75 | 19,08 | 18,58 | 18,63 | 0,19% | 358.409,00 |
| 23.01.2025 | 18,51 | 18,67 | 18,32 | 18,59 | 0,87% | 419.489,00 |
| 22.01.2025 | 18,21 | 18,55 | 18,17 | 18,43 | 1,07% | 355.282,00 |
| 21.01.2025 | 18,20 | 18,39 | 17,91 | 18,24 | 0,27% | 311.909,00 |
| 20.01.2025 | 18,46 | 18,52 | 18,19 | 18,19 | -0,95% | 308.655,00 |
| 17.01.2025 | 18,14 | 18,40 | 17,93 | 18,36 | 1,97% | 432.935,00 |
| 16.01.2025 | 17,61 | 18,04 | 17,54 | 18,01 | 3,75% | 468.327,00 |
| 15.01.2025 | 17,15 | 17,49 | 17,05 | 17,36 | 1,25% | 357.938,00 |
| 14.01.2025 | 17,60 | 17,62 | 17,04 | 17,14 | -1,95% | 451.178,00 |
| 13.01.2025 | 17,71 | 17,89 | 17,41 | 17,48 | -1,52% | 410.545,00 |
| 10.01.2025 | 18,09 | 18,09 | 17,66 | 17,75 | -2,15% | 318.905,00 |
| 09.01.2025 | 18,11 | 18,28 | 17,97 | 18,14 | 0,64% | 324.772,00 |
| 08.01.2025 | 18,00 | 18,05 | 17,73 | 18,03 | -0,14% | 486.419,00 |
| 07.01.2025 | 18,22 | 18,31 | 18,01 | 18,05 | -0,06% | 301.278,00 |
| 06.01.2025 | 18,15 | 18,28 | 17,83 | 18,06 | 0,03% | 323.669,00 |
| 03.01.2025 | 18,40 | 18,41 | 17,97 | 18,06 | -1,28% | 250.297,00 |
| 02.01.2025 | 17,95 | 18,40 | 17,87 | 18,29 | 2,55% | 189.653,00 |
| 31.12.2024 | 17,78 | 17,94 | 17,75 | 17,84 | -0,31% | 161.199,00 |
| 30.12.2024 | 17,63 | 18,04 | 17,62 | 17,89 | 0,90% | 238.458,00 |
| 27.12.2024 | 17,69 | 17,81 | 17,60 | 17,73 | 0,08% | 284.075,00 |
| 24.12.2024 | 17,58 | 17,72 | 17,53 | 17,72 | 0,80% | 90.370,00 |
| 23.12.2024 | 17,45 | 17,62 | 17,21 | 17,58 | 0,69% | 252.579,00 |
| 20.12.2024 | 17,53 | 17,60 | 17,29 | 17,46 | -0,51% | 4.835.021,00 |
| 19.12.2024 | 17,90 | 17,94 | 17,41 | 17,55 | -2,34% | 458.292,00 |
| 18.12.2024 | 18,21 | 18,30 | 17,91 | 17,97 | -0,94% | 476.957,00 |
| 17.12.2024 | 18,51 | 18,64 | 18,14 | 18,14 | -2,03% | 526.797,00 |
| 16.12.2024 | 19,00 | 19,02 | 18,51 | 18,51 | -2,12% | 341.653,00 |
| 13.12.2024 | 19,26 | 19,42 | 18,85 | 18,91 | -1,79% | 162.468,00 |
| 12.12.2024 | 18,97 | 19,31 | 18,95 | 19,26 | 1,53% | 303.376,00 |
| 11.12.2024 | 19,02 | 19,14 | 18,75 | 18,97 | -0,34% | 215.333,00 |
| 10.12.2024 | 19,29 | 19,31 | 18,96 | 19,03 | -2,16% | 260.835,00 |
| 09.12.2024 | 19,29 | 19,56 | 19,12 | 19,45 | 2,42% | 1.370.766,00 |
| 06.12.2024 | 19,40 | 19,40 | 17,90 | 18,99 | -3,51% | 952.005,00 |
| 05.12.2024 | 20,18 | 20,18 | 19,64 | 19,68 | -1,80% | 243.109,00 |
| 04.12.2024 | 20,23 | 20,23 | 19,96 | 20,04 | -0,20% | 183.988,00 |
| 03.12.2024 | 20,18 | 20,35 | 19,97 | 20,08 | -0,20% | 146.506,00 |
| 02.12.2024 | 19,94 | 20,28 | 19,92 | 20,12 | 1,00% | 183.916,00 |
| 29.11.2024 | 19,59 | 20,01 | 19,59 | 19,92 | 1,27% | 119.461,00 |
| 28.11.2024 | 19,88 | 20,04 | 19,67 | 19,67 | -0,48% | 188.704,00 |
| 27.11.2024 | 20,00 | 20,08 | 19,52 | 19,77 | -0,33% | 174.807,00 |
| 26.11.2024 | 19,84 | 20,00 | 19,64 | 19,83 | -0,50% | 236.121,00 |
| 25.11.2024 | 19,60 | 19,93 | 19,60 | 19,93 | 2,78% | 330.870,00 |
| 22.11.2024 | 19,10 | 19,43 | 19,00 | 19,39 | 2,70% | 169.692,00 |
| 21.11.2024 | 18,60 | 18,98 | 18,38 | 18,88 | 1,48% | 207.429,00 |
| 20.11.2024 | 18,73 | 18,87 | 18,57 | 18,61 | -0,21% | 406.688,00 |
| 19.11.2024 | 19,24 | 19,37 | 18,65 | 18,65 | -1,11% | 304.869,00 |
| 18.11.2024 | 19,24 | 19,27 | 18,73 | 18,86 | -1,31% | 223.446,00 |
| 15.11.2024 | 19,21 | 19,26 | 19,05 | 19,11 | -0,37% | 131.154,00 |
| 14.11.2024 | 19,01 | 19,34 | 18,96 | 19,18 | 0,45% | 178.046,00 |
| 13.11.2024 | 19,40 | 19,40 | 19,04 | 19,09 | -1,88% | 1.151.438,00 |
| 12.11.2024 | 19,60 | 19,68 | 19,35 | 19,46 | -2,14% | 199.931,00 |
| 11.11.2024 | 19,90 | 19,94 | 19,68 | 19,88 | 1,02% | 176.391,00 |
| 08.11.2024 | 20,00 | 20,06 | 19,54 | 19,68 | -1,70% | 185.964,00 |
| 07.11.2024 | 19,77 | 20,20 | 19,66 | 20,02 | 2,67% | 300.391,00 |
| 06.11.2024 | 20,10 | 20,38 | 19,50 | 19,50 | -2,50% | 328.866,00 |
| 05.11.2024 | 20,40 | 20,47 | 19,95 | 20,00 | -1,86% | 297.544,00 |
| 04.11.2024 | 20,81 | 20,89 | 20,37 | 20,38 | -2,49% | 307.347,00 |
| 01.11.2024 | 21,17 | 21,17 | 20,57 | 20,90 | -1,42% | 313.315,00 |
| 31.10.2024 | 21,10 | 21,34 | 20,90 | 21,20 | -0,61% | 488.409,00 |
| 30.10.2024 | 20,63 | 22,37 | 20,63 | 21,33 | 9,58% | 1.468.882,00 |
| 29.10.2024 | 19,80 | 19,83 | 19,47 | 19,47 | -0,87% | 235.510,00 |
| 28.10.2024 | 19,55 | 19,71 | 19,44 | 19,64 | 1,21% | 137.540,00 |
| 25.10.2024 | 19,40 | 19,48 | 19,32 | 19,40 | -0,08% | 192.703,00 |
| 24.10.2024 | 19,92 | 19,95 | 19,42 | 19,42 | -2,02% | 372.939,00 |
| 23.10.2024 | 19,12 | 19,90 | 18,97 | 19,82 | 3,63% | 540.346,00 |
| 22.10.2024 | 18,73 | 19,24 | 18,73 | 19,12 | 2,38% | 405.061,00 |
| 21.10.2024 | 19,15 | 19,25 | 18,61 | 18,68 | -2,17% | 267.450,00 |
| 18.10.2024 | 18,98 | 19,43 | 18,91 | 19,09 | 0,47% | 448.228,00 |
| 17.10.2024 | 18,81 | 19,14 | 18,75 | 19,00 | 0,56% | 245.321,00 |
| 16.10.2024 | 18,72 | 18,92 | 18,53 | 18,90 | -0,45% | 717.798,00 |
| 15.10.2024 | 19,34 | 19,39 | 18,87 | 18,98 | -1,84% | 548.394,00 |
| 14.10.2024 | 19,60 | 19,68 | 19,24 | 19,34 | -1,73% | 277.454,00 |
| 11.10.2024 | 19,69 | 19,96 | 19,58 | 19,68 | -0,20% | 232.982,00 |
| 10.10.2024 | 19,84 | 19,84 | 19,56 | 19,72 | -0,03% | 232.273,00 |
| 09.10.2024 | 19,96 | 20,02 | 19,67 | 19,72 | -1,65% | 290.927,00 |
| 08.10.2024 | 20,17 | 20,34 | 19,64 | 20,05 | -0,59% | 554.795,00 |
| 07.10.2024 | 20,13 | 20,19 | 19,81 | 20,17 | 0,35% | 232.095,00 |
| 04.10.2024 | 20,15 | 20,23 | 19,93 | 20,10 | 0,45% | 235.563,00 |
| 03.10.2024 | 20,28 | 20,31 | 20,01 | 20,01 | -1,48% | 233.065,00 |
| 02.10.2024 | 20,10 | 20,49 | 20,05 | 20,31 | 0,79% | 213.144,00 |
| 01.10.2024 | 20,62 | 20,78 | 20,01 | 20,15 | -2,23% | 523.746,00 |
| 30.09.2024 | 21,00 | 21,10 | 20,61 | 20,61 | 0,00% | 296.980,00 |
| 27.09.2024 | 20,50 | 20,82 | 20,30 | 20,61 | 1,48% | 338.057,00 |
| 26.09.2024 | 19,83 | 20,49 | 19,83 | 20,31 | 3,57% | 499.278,00 |
| 25.09.2024 | 19,98 | 20,04 | 19,61 | 19,61 | -1,68% | 257.919,00 |
| 24.09.2024 | 19,64 | 20,10 | 19,61 | 19,95 | 2,44% | 544.140,00 |
| 23.09.2024 | 20,04 | 20,04 | 19,42 | 19,47 | -1,96% | 455.955,00 |
| 20.09.2024 | 20,50 | 20,56 | 19,86 | 19,86 | -3,17% | 1.511.628,00 |
| 19.09.2024 | 20,48 | 20,80 | 20,37 | 20,51 | 1,64% | 293.724,00 |
| 18.09.2024 | 20,60 | 20,60 | 20,18 | 20,18 | -1,27% | 207.373,00 |
| 17.09.2024 | 20,40 | 20,59 | 20,35 | 20,44 | 0,34% | 295.793,00 |
| 16.09.2024 | 20,40 | 20,63 | 20,21 | 20,37 | 0,84% | 340.732,00 |
| 13.09.2024 | 19,85 | 20,33 | 19,85 | 20,20 | 2,02% | 446.556,00 |
| 12.09.2024 | 20,57 | 20,60 | 19,79 | 19,80 | -1,00% | 603.586,00 |
| 11.09.2024 | 20,26 | 20,47 | 19,93 | 20,00 | -0,99% | 523.453,00 |
| 10.09.2024 | 21,06 | 21,14 | 20,20 | 20,20 | -2,88% | 1.338.018,00 |
| 09.09.2024 | 21,30 | 21,30 | 20,61 | 20,80 | -1,89% | 1.098.984,00 |